We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.28 | 1.23157305467 | 428.72 | 438.34 | 424.78 | 594276 | 428.621934 | CS |
| 4 | 6.63 | 1.55134894822 | 427.37 | 446.32 | 420 | 446936 | 432.18457146 | CS |
| 12 | 14.22 | 3.38748868455 | 419.78 | 446.32 | 401.69 | 474572 | 425.85095928 | CS |
| 26 | 56.01 | 14.8178523241 | 377.99 | 446.32 | 368.41 | 475603 | 414.51321676 | CS |
| 52 | 101.8 | 30.6441902468 | 332.2 | 446.32 | 306.6275 | 467929 | 379.01316593 | CS |
| 156 | 183.98 | 73.586113111 | 250.02 | 446.32 | 219.99 | 544114 | 316.1400475 | CS |
| 260 | 285.69 | 192.630301396 | 148.31 | 446.32 | 80.01 | 661495 | 238.70149515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 434 | 0.13 | 0.03 | 435.13 | 438.34 | 431.865 | 182916 |
| 1719960000 | 433.87 | 7.78 | 1.83 | 426.06 | 434.62 | 425.45 | 404794 |
| 1719873600 | 426.09 | -1.1 | -0.26 | 430.04 | 432.82 | 424.78 | 496204 |
| 1719614400 | 427.19 | -3.15 | -0.73 | 428.72 | 434.05 | 426.61 | 1293191 |
| 1719528000 | 430.34 | -3.54 | -0.82 | 432.39 | 433.045 | 429.66 | 403529 |
| 1719441600 | 433.88 | -4.25 | -0.97 | 435.75 | 437.845 | 431.895 | 352347 |
| 1719355200 | 438.13 | -2.22 | -0.50 | 439.81 | 441.97 | 435.88 | 373874 |
| 1719268800 | 440.35 | -0.53 | -0.12 | 441.98 | 446.32 | 440.06 | 459881 |
| 1719009600 | 440.88 | -1.34 | -0.30 | 443.17 | 444.99 | 438.29 | 838343 |
| 1718923200 | 442.22 | 5.15 | 1.18 | 437.18 | 442.65 | 435.75 | 459961 |
| 1718750400 | 437.07 | 4.52 | 1.04 | 432.77 | 437.41 | 431.38 | 386842 |
| 1718664000 | 432.55 | 8.69 | 2.05 | 424.2 | 432.84 | 420 | 429559 |
| 1718404800 | 423.86 | -3.05 | -0.71 | 423.24 | 425.15 | 421 | 248942 |
| 1718318400 | 426.91 | -1.4 | -0.33 | 426.57 | 427.34 | 423.17 | 354945 |
| 1718232000 | 428.31 | 6.29 | 1.49 | 426.81 | 430.8 | 424.555 | 451089 |
| 1718145600 | 422.02 | -6.45 | -1.51 | 425.9 | 427.38 | 420.86 | 264486 |
| 1718059200 | 428.47 | 1.84 | 0.43 | 424.82 | 429.965 | 421.92 | 349309 |
| 1717800000 | 426.63 | 1.12 | 0.26 | 427.37 | 430.74 | 426.2 | 294631 |
| 1717713600 | 425.51 | -2.14 | -0.50 | 427.98 | 431.29 | 425.1 | 282571 |
| 1717627200 | 427.65 | 3.1 | 0.73 | 425.88 | 427.99 | 422.88 | 489802 |
| 1717540800 | 424.55 | -6.49 | -1.51 | 428.34 | 430.98 | 423.29 | 446177 |
| 1717454400 | 431.04 | -5.57 | -1.28 | 435.33 | 435.34 | 426.81 | 436247 |
| 1717195200 | 436.61 | 6.1 | 1.42 | 429.97 | 436.73 | 425.645 | 1095116 |
| 1717108800 | 430.51 | 2.53 | 0.59 | 428.64 | 432.14 | 426.56 | 344198 |
| 1717022400 | 427.98 | -6.99 | -1.61 | 431.71 | 432.02 | 426.33 | 385014 |
| 1716936000 | 434.97 | -6 | -1.36 | 440.56 | 442.79 | 434.51 | 541603 |
| 1716590400 | 440.97 | 6.82 | 1.57 | 435.7 | 440.98 | 435.185 | 294794 |
| 1716504000 | 434.15 | -3.84 | -0.88 | 438.99 | 439.59 | 433.69 | 343712 |
| 1716417600 | 437.99 | 3.91 | 0.90 | 433.41 | 438.13 | 432.34 | 439496 |
| 1716331200 | 434.08 | 0.98 | 0.23 | 433.39 | 437.35 | 432.415 | 344812 |
| 1716244800 | 433.1 | -1.02 | -0.23 | 434.12 | 435.96 | 431.81 | 343810 |
| 1715985600 | 434.12 | -1.86 | -0.43 | 438.42 | 439.83 | 433.78 | 931777 |
| 1715899200 | 435.98 | -3.41 | -0.78 | 440 | 442.09 | 435.925 | 403737 |
| 1715812800 | 439.39 | 4.06 | 0.93 | 437 | 439.99 | 436.11 | 403918 |
| 1715726400 | 435.33 | 3.39 | 0.78 | 432.94 | 436.34 | 431.76 | 238569 |
| 1715640000 | 431.94 | -1.61 | -0.37 | 434.55 | 436.3888 | 431.43 | 328915 |
| 1715380800 | 433.55 | 3.52 | 0.82 | 432.33 | 434.75 | 430.15 | 329670 |
| 1715294400 | 430.03 | 4.09 | 0.96 | 425.07 | 430.295 | 425.07 | 278964 |
| 1715208000 | 425.94 | 1.07 | 0.25 | 424.22 | 427.29 | 423.47 | 351998 |
| 1715121600 | 424.87 | -0.09 | -0.02 | 426.02 | 426.9599 | 424.01 | 397952 |
| 1715035200 | 424.96 | 6.01 | 1.43 | 422.1 | 425.305 | 421.48 | 436036 |
| 1714776000 | 418.95 | 2.47 | 0.59 | 417.6 | 420.41 | 414.36 | 277718 |
| 1714689600 | 416.48 | 3.04 | 0.74 | 418.6 | 418.6 | 412.045 | 295701 |
| 1714603200 | 413.44 | 1.65 | 0.40 | 411.79 | 420.64 | 409.21 | 490533 |
| 1714516800 | 411.79 | -4.56 | -1.10 | 414.89 | 416.02 | 411.2 | 507515 |
| 1714430400 | 416.35 | 6.34 | 1.55 | 411.35 | 419.98 | 411.35 | 413244 |
| 1714171200 | 410.01 | -0.9 | -0.22 | 408.57 | 412.47 | 408.57 | 453520 |
| 1714084800 | 410.91 | -1.95 | -0.47 | 408.17 | 412.443 | 401.69 | 644039 |
| 1713998400 | 412.86 | 5.17 | 1.27 | 406.04 | 415.25 | 406.04 | 675355 |
| 1713912000 | 407.69 | -13.69 | -3.25 | 420.11 | 423.575 | 402.7 | 992008 |
| 1713825600 | 421.38 | 4.37 | 1.05 | 419.98 | 425.22 | 414.4875 | 537926 |
| 1713566400 | 417.01 | 4.38 | 1.06 | 414.32 | 417.9178 | 411.61 | 1159117 |
| 1713480000 | 412.63 | 0.86 | 0.21 | 413.67 | 416.42 | 410.535 | 365504 |
| 1713393600 | 411.77 | 0.92 | 0.22 | 414.07 | 416.27 | 411.21 | 518349 |
| 1713307200 | 410.85 | -0.33 | -0.08 | 410.4 | 413.97 | 408.765 | 567029 |
| 1713220800 | 411.18 | -2.52 | -0.61 | 414 | 423.55 | 409.19 | 588775 |
| 1712961600 | 413.7 | -8.78 | -2.08 | 419.78 | 421.52 | 412.541 | 630554 |
| 1712875200 | 422.48 | -3.5 | -0.82 | 425.13 | 427.65 | 420.95 | 467636 |
| 1712788800 | 425.98 | -3.61 | -0.84 | 424.3 | 430.99 | 423.865 | 465129 |
| 1712702400 | 429.59 | -6.18 | -1.42 | 437.36 | 438.97 | 427.14 | 376866 |
| 1712616000 | 435.77 | 0.96 | 0.22 | 435.42 | 437.85 | 433.98 | 288866 |
| 1712356800 | 434.81 | 5.92 | 1.38 | 429.97 | 435.625 | 429.97 | 294537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
